Spot 196.15
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.10 | 37.55 | 36.33 | +1.00 | 70.2% | 160 | 70.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 29.90 | 32.60 | 31.25 | +1.00 | 62.5% | 165 | 62.5% | -0.00 | — | — | 0.02 | — |
| — | 25.75 | 27.05 | 26.40 | +1.00 | 50.8% | 170 | 50.8% | -0.00 | — | — | 0.07 | — |
| — | 24.70 | 26.05 | 25.38 | +1.00 | 48.5% | 171 | 48.5% | -0.00 | — | — | 0.55 | — |
| — | 23.80 | 25.05 | 24.43 | +0.99 | 46.4% | 172 | 46.4% | -0.01 | — | — | 0.74 | — |
| — | 22.85 | 24.05 | 23.45 | +0.99 | 44.3% | 173 | 44.3% | -0.01 | — | — | 0.87 | — |
| — | 21.90 | 23.15 | 22.52 | +0.99 | 42.4% | 174 | 42.4% | -0.01 | — | — | 0.82 | — |
| — | 20.80 | 22.10 | 21.45 | +0.99 | 40.7% | 175 | 40.7% | -0.01 | — | — | 0.15 | — |
| — | 19.70 | 21.05 | 20.38 | +0.99 | 39.1% | 176 | 39.1% | -0.01 | — | — | 0.75 | — |
| — | 18.50 | 20.10 | 19.30 | +0.99 | 37.6% | 177 | 37.6% | -0.01 | — | — | 0.25 | — |
| — | 17.85 | 19.65 | 18.75 | +0.99 | 36.9% | 177.5 | 36.9% | -0.01 | — | — | 0.42 | — |
| — | 17.75 | 19.45 | 18.60 | +0.99 | 36.2% | 178 | 36.2% | -0.01 | — | — | 0.75 | — |
| — | 16.60 | 18.00 | 17.30 | +0.99 | 35.0% | 179 | 35.0% | -0.01 | — | — | 0.96 | — |
| — | 15.75 | 17.00 | 16.38 | +0.99 | 33.9% | 180 | 33.9% | -0.01 | — | — | 0.05 | — |
| — | 14.05 | 16.45 | 15.25 | +0.99 | 32.9% | 181 | 32.9% | -0.01 | — | — | 0.26 | — |
| — | 13.85 | 15.05 | 14.45 | +0.98 | 32.0% | 182 | 32.0% | -0.02 | — | — | 0.25 | — |
| — | 13.30 | 14.65 | 13.97 | +0.98 | 31.6% | 182.5 | 31.6% | -0.02 | — | — | 1.06 | — |
| — | 12.75 | 14.05 | 13.40 | +0.98 | 31.2% | 183 | 31.2% | -0.02 | — | — | 1.01 | — |
| — | 11.30 | 13.60 | 12.45 | +0.98 | 30.4% | 184 | 30.4% | -0.02 | — | — | 0.22 | — |
| — | 10.85 | 12.05 | 11.45 | +0.97 | 29.6% | 185 | 29.6% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 9.80 | 11.70 | 10.75 | +0.97 | 29.0% | 186 | 29.0% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 9.00 | 10.15 | 9.57 | +0.96 | 28.3% | 187 | 28.3% | -0.04 | 0.12 | 0.05 | 0.18 | — |
| — | 8.55 | 9.65 | 9.10 | +0.95 | 28.0% | 187.5 | — | — | — | — | 0.21 | 21 |
| — | 8.05 | 9.05 | 8.55 | — | — | 188 | — | — | 0.18 | 0.01 | 0.35 | — |
| — | 6.90 | 9.40 | 8.15 | — | — | 189 | — | — | — | — | 0.27 | — |
| — | 5.70 | 8.05 | 6.88 | — | — | 190 | 26.5% | -0.09 | 0.28 | 0.20 | 0.35 | — |
| — | 5.15 | 6.40 | 5.78 | +0.89 | 25.9% | 191 | 25.9% | -0.11 | 0.36 | 0.02 | 0.70 | — |
| — | 4.25 | 6.00 | 5.12 | +0.87 | 25.4% | 192 | 25.4% | -0.13 | 0.51 | 0.41 | 0.60 | — |
| — | 3.85 | 5.85 | 4.85 | +0.85 | 25.1% | 192.5 | 25.1% | -0.15 | 0.58 | 0.45 | 0.72 | — |
| — | 3.65 | 4.65 | 4.15 | +0.83 | 24.8% | 193 | 24.8% | -0.17 | 0.72 | 0.54 | 0.91 | — |
| — | 2.90 | 4.00 | 3.45 | +0.80 | 24.3% | 194 | 24.3% | -0.20 | 0.94 | 0.77 | 1.10 | — |
| — | 2.43 | 3.05 | 2.74 | +0.75 | 23.7% | 195 | 23.7% | -0.25 | 1.25 | 1.05 | 1.44 | — |
| — | 1.73 | 2.52 | 2.12 | +0.69 | 23.3% | 196 | 23.3% | -0.31 | 1.55 | 1.31 | 1.80 | — |
| — | 1.30 | 1.83 | 1.56 | +0.64 | 22.9% | 197 | 22.9% | -0.36 | 2.12 | 1.80 | 2.44 | — |
| — | 0.83 | 1.79 | 1.31 | +0.61 | 22.7% | 197.5 | 22.7% | -0.40 | 2.36 | 2.03 | 2.69 | — |
| — | 0.89 | 1.33 | 1.11 | +0.57 | 22.5% | 198 | 22.5% | -0.43 | 2.90 | 2.25 | 3.55 | — |
| — | 0.47 | 0.87 | 0.67 | +0.50 | 22.3% | 199 | 22.3% | -0.50 | 3.33 | 2.86 | 3.80 | — |
| — | 0.40 | 0.55 | 0.47 | +0.43 | 22.2% | 200 | 22.2% | -0.58 | 4.15 | 3.70 | 4.60 | — |
| — | 0.10 | 0.19 | 0.14 | +0.25 | 22.2% | 202.5 | 22.2% | -0.75 | 6.40 | 5.70 | 7.10 | — |
| — | 0.04 | 0.07 | 0.06 | +0.12 | 22.9% | 205 | 22.9% | -0.89 | 8.50 | 7.55 | 9.45 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 23.6% | 207.5 | 23.6% | -0.97 | 10.90 | 9.85 | 11.95 | — |
| — | — | 0.03 | — | +0.02 | 23.7% | 210 | 23.7% | -1.00 | 13.45 | 12.55 | 14.35 | — |
| — | — | 0.02 | — | +0.01 | 23.7% | 212.5 | 23.7% | -1.00 | 15.82 | 14.55 | 17.10 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 215 | 23.9% | -1.00 | 18.45 | 17.65 | 19.25 | — |
| — | — | 0.57 | — | +0.00 | 24.3% | 217.5 | 24.3% | -1.00 | 20.65 | 19.55 | 21.75 | — |
| — | — | 0.25 | — | +0.00 | 24.8% | 220 | 24.8% | -1.00 | 23.30 | 22.30 | 24.30 | — |
| — | — | 0.58 | — | +0.00 | 25.5% | 222.5 | 25.5% | -1.00 | 25.82 | 24.55 | 27.10 | — |
| — | — | 0.01 | — | +0.00 | 26.3% | 225 | 26.3% | -1.00 | 28.52 | 27.05 | 30.00 | — |
| — | — | 0.28 | — | +0.00 | 27.9% | 230 | 27.9% | -1.00 | 33.33 | 32.05 | 34.60 | — |
| — | — | 0.58 | — | +0.00 | 29.5% | 235 | 29.5% | -1.00 | 38.33 | 36.85 | 39.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.